UK Markets closed

iShares STOXX Europe 50 ETF EUR Dist (EUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,044.50-53.25 (-1.72%)
At close: 08:26AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022------
28 Jun 20223,590.733,590.733,590.733,590.733,590.73-
27 Jun 2022------
24 Jun 20223,573.133,573.133,573.133,573.133,573.13-
23 Jun 20223,467.683,467.683,467.683,467.683,467.68-
22 Jun 20223,479.503,479.503,479.503,479.503,479.50-
21 Jun 20223,498.493,498.493,498.493,498.493,498.49-
20 Jun 20223,480.633,480.633,480.633,480.633,480.63-
17 Jun 20222,953.002,987.502,947.502,947.752,947.757,334
16 Jun 20222,970.412,972.282,970.412,950.252,950.25736
15 Jun 20223,053.503,053.503,044.503,044.503,044.504,528
14 Jun 20223,020.503,044.223,006.943,022.503,022.505,113
13 Jun 20223,031.503,045.593,025.003,025.003,025.0032,135
10 Jun 20223,069.503,069.503,069.503,069.503,069.50-
09 Jun 20223,187.003,192.503,136.003,137.753,137.7511,011
08 Jun 20223,195.003,195.003,195.003,195.003,195.00-
07 Jun 20223,196.253,196.253,196.253,196.253,196.25-
06 Jun 20223,234.003,237.293,222.003,219.253,219.2540,432
01 Jun 20223,177.253,177.253,177.253,177.253,177.25-
31 May 20223,204.003,204.003,204.003,194.503,194.5054
30 May 20223,217.503,222.393,207.503,217.503,217.50684
27 May 20223,167.003,191.503,167.003,198.003,198.002,241
26 May 20223,173.003,173.003,139.873,173.003,173.003,337
25 May 20223,128.763,128.763,128.763,140.253,140.25240
24 May 20223,143.503,151.503,122.503,138.753,138.7510,502
23 May 20223,112.933,112.933,112.933,133.753,133.75164
20 May 20223,083.253,083.253,083.253,083.253,083.25-
19 May 20223,063.003,072.863,048.273,063.003,063.006,182
18 May 20223,128.503,152.503,127.503,110.753,110.75919
17 May 20223,132.503,139.233,126.503,142.253,142.252,030
16 May 20223,125.003,125.003,110.503,122.253,122.25264
13 May 20223,127.503,130.003,111.273,133.003,133.007,769
12 May 20223,050.503,063.003,043.353,072.253,072.259,444
11 May 20223,125.503,128.003,098.003,140.253,140.25902
10 May 20223,100.003,102.503,100.003,100.753,100.75108,879
09 May 20223,134.503,143.003,075.503,075.503,075.507,415
06 May 20223,152.003,179.393,149.593,168.253,168.253,972
05 May 20223,226.003,235.863,179.003,185.503,185.502,794
04 May 20223,194.503,194.813,188.503,171.003,171.005,860
03 May 20223,185.003,199.003,185.003,196.253,196.25554
29 Apr 20223,226.503,226.503,224.503,205.003,205.002,908
28 Apr 20223,189.503,198.003,181.503,198.503,198.5027,753
27 Apr 20223,160.003,171.003,140.503,164.503,164.5010,490
26 Apr 20223,175.003,175.003,162.003,145.753,145.755,344
25 Apr 20223,174.003,177.003,156.503,161.003,161.004,372
22 Apr 20223,221.503,221.503,197.503,200.753,200.754,957
21 Apr 20223,219.503,244.003,218.003,224.253,224.252,950
20 Apr 20223,207.503,221.503,207.003,216.003,216.005,414
19 Apr 20223,185.503,201.003,185.503,185.253,185.25133
14 Apr 20223,206.003,212.003,203.503,205.253,205.25455
13 Apr 20223,200.503,213.353,197.503,203.253,203.25136
12 Apr 20223,201.003,201.603,196.503,210.003,210.00248
11 Apr 20223,238.503,238.503,227.503,227.253,227.2569
08 Apr 20223,218.503,232.003,218.503,237.003,237.0067
07 Apr 20223,207.503,211.003,191.503,185.753,185.7580
06 Apr 20223,180.503,200.853,173.503,192.253,192.251,606
05 Apr 20223,243.503,243.503,206.903,218.003,218.0064,755
04 Apr 20223,224.503,232.503,209.943,243.003,243.001,624
01 Apr 20223,221.503,227.503,205.503,219.753,219.7520,711
31 Mar 20223,238.003,260.503,216.503,212.503,212.504,842
30 Mar 20223,231.003,243.603,231.003,237.253,237.251,365
29 Mar 20223,234.003,263.503,198.153,239.003,239.007,581
28 Mar 20223,188.503,188.503,186.003,179.253,179.254
25 Mar 20223,156.003,160.503,147.003,146.253,146.256,946
24 Mar 20223,141.503,156.503,141.503,152.253,152.25334
23 Mar 20223,131.003,131.003,131.003,134.003,134.00150
22 Mar 20223,156.453,156.453,156.453,148.003,148.00257
21 Mar 20223,141.003,159.353,141.003,147.253,147.251,859
18 Mar 20223,120.003,149.503,120.003,145.753,145.7551,152
17 Mar 20223,105.503,108.003,095.793,140.253,140.251,305
16 Mar 20223,108.503,122.503,072.683,104.753,104.756,450
15 Mar 20223,001.003,024.002,974.943,024.003,024.008,590
14 Mar 20223,009.503,030.363,009.503,025.253,025.251,891
11 Mar 20223,010.503,048.532,995.002,989.002,989.0019,630
10 Mar 20222,993.003,036.502,959.502,966.252,966.254,014
09 Mar 20222,963.003,006.502,933.753,025.253,025.258,476
08 Mar 20222,880.502,902.502,867.492,881.502,881.5029,651
07 Mar 20222,836.002,888.502,792.502,868.252,868.2528,779
04 Mar 20222,950.502,969.232,892.502,887.252,887.2522,959
03 Mar 20223,029.003,037.503,010.502,995.002,995.003,998
02 Mar 20223,030.503,075.503,030.503,068.253,068.252,580
01 Mar 20223,115.003,115.003,039.003,034.503,034.5086,049
28 Feb 20223,069.503,100.503,057.953,110.003,110.0085,379
25 Feb 20223,037.503,125.503,023.913,129.003,129.0016,969
24 Feb 20223,016.503,041.702,995.803,010.753,010.7521,429
23 Feb 20223,110.503,143.503,110.503,114.253,114.251,599
22 Feb 20223,125.003,125.003,059.003,114.253,114.253,137
21 Feb 20223,105.503,142.543,105.503,114.253,114.253,751
18 Feb 20223,185.503,185.503,158.503,151.003,151.006,458
17 Feb 20223,158.503,189.413,158.503,169.003,169.009,968
16 Feb 20223,226.503,227.003,187.503,197.253,197.254,987
15 Feb 20223,173.503,191.503,173.503,195.003,195.006,573
14 Feb 20223,159.003,167.713,138.003,143.003,143.003,304
11 Feb 20223,211.503,211.503,211.503,211.503,211.50-
10 Feb 20223,275.003,275.003,243.643,249.503,249.502,971
09 Feb 20223,242.563,242.563,242.563,255.253,255.259,167
08 Feb 20223,200.503,219.863,200.503,201.503,201.501,602
07 Feb 20223,224.503,225.003,196.753,218.753,218.75859
04 Feb 20223,190.503,190.543,183.503,182.003,182.001,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...